PT Cikarang Listrindo Tbk(ID:POWR)
Rp940.00-25.00 (-2.59%)
ID:POWR
PT Cikarang Listrindo Tbk historical prices
Rp940.00
At close:-25.00 (-2.59%)
PT Cikarang Listrindo Tbk (POWR) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 970.00 | 970.00 | 935.00 | 940.00 | 940.00 | -2.59% | 2,623,300 | 0.30 |
| Nov 10, 2026 | 950.00 | 975.00 | 950.00 | 965.00 | 965.00 | 0.00% | 2,097,800 | 0.24 |
| Nov 09, 2026 | 965.00 | 975.00 | 950.00 | 955.00 | 955.00 | -1.04% | 3,591,500 | 0.39 |
| Nov 06, 2026 | 955.00 | 965.00 | 930.00 | 965.00 | 965.00 | -0.52% | 3,050,000 | 0.33 |
| Nov 05, 2026 | 950.00 | 970.00 | 945.00 | 970.00 | 970.00 | +3.19% | 6,664,900 | 0.70 |
| Nov 04, 2026 | 915.00 | 955.00 | 905.00 | 940.00 | 940.00 | +2.73% | 5,370,400 | 0.57 |
| Nov 03, 2026 | 960.00 | 960.00 | 915.00 | 915.00 | 915.00 | -4.69% | 7,288,400 | 0.78 |
| Nov 02, 2026 | 965.00 | 975.00 | 940.00 | 960.00 | 960.00 | 0.00% | 11,135,200 | 1.20 |
| Oct 30, 2026 | 905.00 | 990.00 | 895.00 | 960.00 | 960.00 | +5.49% | 16,766,500 | 1.85 |
| Oct 29, 2026 | 940.00 | 940.00 | 905.00 | 910.00 | 910.00 | -1.09% | 3,923,200 | 0.43 |
| Oct 28, 2026 | 905.00 | 920.00 | 895.00 | 920.00 | 920.00 | +2.22% | 3,845,200 | 0.43 |
| Oct 27, 2026 | 910.00 | 920.00 | 890.00 | 900.00 | 900.00 | -1.10% | 10,554,100 | 1.19 |
| Oct 26, 2026 | 930.00 | 935.00 | 890.00 | 910.00 | 910.00 | -2.15% | 6,194,600 | 0.70 |
| Oct 23, 2026 | 930.00 | 940.00 | 920.00 | 930.00 | 930.00 | 0.00% | 6,020,400 | 0.69 |
| Oct 22, 2026 | 930.00 | 945.00 | 880.00 | 930.00 | 930.00 | -1.06% | 6,488,900 | 0.75 |
| Oct 21, 2026 | 900.00 | 940.00 | 880.00 | 940.00 | 940.00 | +4.44% | 7,669,800 | 0.89 |
| Oct 20, 2026 | 810.00 | 905.00 | 810.00 | 900.00 | 900.00 | +11.11% | 11,990,400 | 1.41 |
| Oct 19, 2026 | 795.00 | 825.00 | 785.00 | 810.00 | 810.00 | -3.57% | 20,445,200 | 2.49 |
| Oct 16, 2026 | 820.00 | 900.00 | 820.00 | 840.00 | 840.00 | -12.50% | 27,217,300 | 3.46 |
| Oct 15, 2026 | 965.00 | 965.00 | 945.00 | 960.00 | 960.00 | -0.52% | 2,652,400 | 0.34 |
| Oct 14, 2026 | 965.00 | 975.00 | 965.00 | 965.00 | 965.00 | -0.52% | 2,107,700 | 0.27 |
| Oct 13, 2026 | 935.00 | 970.00 | 925.00 | 970.00 | 970.00 | +2.65% | 5,109,000 | 0.65 |
| Oct 12, 2026 | 955.00 | 960.00 | 940.00 | 945.00 | 945.00 | -1.05% | 4,028,700 | 0.51 |
| Oct 09, 2026 | 965.00 | 965.00 | 940.00 | 955.00 | 955.00 | -1.55% | 2,628,900 | 0.34 |
| Oct 08, 2026 | 960.00 | 970.00 | 940.00 | 970.00 | 970.00 | 0.00% | 3,490,600 | 0.45 |
| Oct 07, 2026 | 965.00 | 970.00 | 950.00 | 970.00 | 970.00 | +0.52% | 1,629,200 | 0.21 |
| Oct 06, 2026 | 975.00 | 980.00 | 965.00 | 965.00 | 965.00 | -1.03% | 1,953,400 | 0.25 |
| Oct 05, 2026 | 950.00 | 975.00 | 950.00 | 975.00 | 975.00 | +2.63% | 4,808,200 | 0.62 |
| Oct 02, 2026 | 935.00 | 960.00 | 920.00 | 950.00 | 950.00 | +1.60% | 4,366,300 | 0.56 |
| Oct 01, 2026 | 950.00 | 950.00 | 920.00 | 935.00 | 935.00 | -1.58% | 3,179,300 | 0.41 |
| Sep 30, 2026 | 915.00 | 960.00 | 905.00 | 950.00 | 950.00 | +3.26% | 10,800,600 | 1.42 |
| Sep 29, 2026 | 935.00 | 940.00 | 900.00 | 920.00 | 920.00 | -1.60% | 12,803,000 | 1.73 |
| Sep 28, 2026 | 945.00 | 955.00 | 920.00 | 935.00 | 935.00 | -1.06% | 5,442,000 | 0.74 |
| Sep 25, 2026 | 950.00 | 960.00 | 940.00 | 945.00 | 945.00 | -1.05% | 4,517,600 | 0.61 |
| Sep 24, 2026 | 965.00 | 970.00 | 955.00 | 955.00 | 955.00 | -1.04% | 3,316,900 | 0.44 |
| Sep 23, 2026 | 975.00 | 975.00 | 945.00 | 965.00 | 965.00 | -1.53% | 9,511,500 | 1.29 |
| Sep 22, 2026 | 975.00 | 985.00 | 935.00 | 980.00 | 980.00 | +0.51% | 11,967,900 | 1.66 |
| Sep 21, 2026 | 1,020.00 | 1,020.00 | 965.00 | 975.00 | 975.00 | -4.88% | 9,338,600 | 1.32 |
| Sep 18, 2026 | 1,015.00 | 1,025.00 | 965.00 | 1,025.00 | 1,025.00 | +0.99% | 10,321,700 | 1.48 |
| Sep 17, 2026 | 990.00 | 1,020.00 | 965.00 | 1,015.00 | 1,015.00 | +3.05% | 10,234,400 | 1.49 |
| Sep 16, 2026 | 990.00 | 1,000.00 | 960.00 | 985.00 | 985.00 | +1.55% | 6,204,500 | 0.91 |
| Sep 15, 2026 | 1,020.00 | 1,025.00 | 965.00 | 970.00 | 970.00 | -4.90% | 12,852,400 | 1.89 |
| Sep 14, 2026 | 1,000.00 | 1,020.00 | 970.00 | 1,020.00 | 1,020.00 | +2.51% | 9,400,000 | 1.38 |
| Sep 11, 2026 | 960.00 | 995.00 | 960.00 | 995.00 | 995.00 | +1.02% | 6,682,900 | 0.99 |
| Sep 10, 2026 | 1,005.00 | 1,015.00 | 975.00 | 985.00 | 985.00 | -1.99% | 28,047,400 | 4.33 |
| Sep 09, 2026 | 940.00 | 1,040.00 | 935.00 | 1,005.00 | 1,005.00 | +8.06% | 52,795,600 | 9.11 |
| Sep 08, 2026 | 940.00 | 940.00 | 915.00 | 930.00 | 930.00 | +1.09% | 3,161,300 | 0.54 |
| Sep 07, 2026 | 925.00 | 940.00 | 910.00 | 920.00 | 920.00 | +2.22% | 8,457,600 | 1.46 |
| Sep 04, 2026 | 920.00 | 920.00 | 895.00 | 900.00 | 900.00 | -1.64% | 5,268,000 | 0.88 |
| Sep 03, 2026 | 925.00 | 935.00 | 905.00 | 915.00 | 915.00 | -0.54% | 8,339,000 | 1.36 |
